NYSE:BP | Historical Stock Price | BP PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1970-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.59$5.21$17.06$55.84$182.80$598.381970-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$37.74$322.425,313,500——
2019-12-30$37.60$321.236,105,900——
2019-12-27$37.86$323.455,436,600——
2019-12-26$37.98$324.474,504,200——
2019-12-24$38.04$324.992,348,400——
2019-12-23$38.11$325.596,378,500——
2019-12-20$37.85$323.3610,546,800——
2019-12-19$37.65$321.667,723,000——
2019-12-18$37.65$321.667,442,800——
2019-12-17$37.59$321.149,111,200——
2019-12-16$37.44$319.867,882,000——
2019-12-13$36.94$315.597,880,900——
2019-12-12$36.96$315.766,482,700——
2019-12-11$36.56$312.349,232,500——
2019-12-10$37.01$316.194,903,400——
2019-12-09$37.10$316.964,380,100——
2019-12-06$37.09$316.876,254,000——
2019-12-05$36.65$313.117,033,900——
2019-12-04$37.06$316.627,029,800——
2019-12-03$36.82$314.569,717,400——
2019-12-02$37.31$318.755,480,400——
2019-11-29$37.42$319.696,501,400——
2019-11-27$37.76$322.609,770,600——
2019-11-26$38.12$325.677,044,000——
2019-11-25$38.63$330.035,754,700——
2019-11-22$38.55$329.346,470,100——
2019-11-21$38.59$329.697,429,600——
2019-11-20$38.51$329.006,740,700——
2019-11-19$38.65$330.205,536,300——
2019-11-18$39.06$333.704,045,200——
2019-11-15$39.21$334.983,671,200——
2019-11-14$38.98$333.024,768,400——
2019-11-13$39.21$334.985,035,800——
2019-11-12$39.13$334.306,745,900——
2019-11-11$39.15$334.4711,535,700——
2019-11-08$39.19$334.816,959,200——
2019-11-07$39.32$335.9211,570,900——
2019-11-06$39.40$331.358,724,400——
2019-11-05$39.83$334.979,427,100——
2019-11-04$39.36$331.0210,919,900——
2019-11-01$38.70$325.478,906,600——
2019-10-31$37.91$318.828,760,900——
2019-10-30$38.46$323.4512,320,700——
2019-10-29$37.93$318.9915,651,100——
2019-10-28$39.24$330.019,081,300——
2019-10-25$39.35$330.935,444,400——
2019-10-24$39.21$329.758,855,400——
2019-10-23$39.06$328.498,371,700——
2019-10-22$38.51$323.878,594,900——
2019-10-21$38.27$321.857,042,900——
2019-10-18$37.48$315.213,973,900——
2019-10-17$37.76$317.565,221,300——
2019-10-16$37.21$312.934,789,500——
2019-10-15$37.36$314.205,254,500——
2019-10-14$37.42$314.703,237,800——
2019-10-11$37.46$315.046,911,600——
2019-10-10$37.16$312.518,344,100——
2019-10-09$37.17$312.604,499,600——
2019-10-08$36.85$309.918,345,900——
2019-10-07$36.95$310.755,651,400——
2019-10-04$36.96$310.836,780,400——
2019-10-03$36.37$305.877,910,000——
2019-10-02$36.59$307.728,522,200——
2019-10-01$37.70$317.065,611,100——
2019-09-30$37.99$319.494,095,500——
2019-09-27$38.26$321.763,739,900——
2019-09-26$38.25$321.688,064,100——
2019-09-25$38.17$321.0112,022,800——
2019-09-24$38.13$320.676,289,500——
2019-09-23$38.76$325.973,797,600——
2019-09-20$38.99$327.905,386,800——
2019-09-19$38.69$325.385,830,800——
2019-09-18$38.59$324.546,728,900——
2019-09-17$38.54$324.1214,025,000——
2019-09-16$39.35$330.9319,987,200——
2019-09-13$37.87$318.494,068,700——
2019-09-12$37.67$316.805,299,700——
2019-09-11$37.80$317.9012,265,000——
2019-09-10$37.84$318.236,787,900——
2019-09-09$37.50$315.375,305,600——
2019-09-06$37.45$314.955,984,600——
2019-09-05$37.37$314.285,920,600——
2019-09-04$37.31$313.784,314,900——
2019-09-03$36.95$310.753,908,100——
2019-08-30$36.95$310.754,757,400——
2019-08-29$36.95$310.757,093,500——
2019-08-28$36.83$309.747,612,300——
2019-08-27$36.60$307.806,306,700——
2019-08-26$36.30$305.285,171,900——
2019-08-23$36.21$304.527,434,900——
2019-08-22$36.52$307.134,551,800——
2019-08-21$36.75$309.075,033,800——
2019-08-20$36.45$306.544,826,200——
2019-08-19$36.85$309.916,058,700——
2019-08-16$36.29$305.205,367,200——
2019-08-15$36.05$303.188,901,300——
2019-08-14$36.26$304.9510,802,700——
2019-08-13$37.20$312.859,672,400——
2019-08-12$36.65$308.226,256,600——
2019-08-09$36.81$309.577,630,600——
2019-08-08$37.18$312.6810,513,300——
2019-08-07$37.55$310.629,865,100——
2019-08-06$37.61$311.1211,451,900——
2019-08-05$37.66$311.5311,955,100——
2019-08-02$38.48$318.319,597,600——
2019-08-01$39.00$322.6210,607,500——
2019-07-31$39.74$328.746,701,700——
2019-07-30$39.99$330.818,391,900——
2019-07-29$39.09$323.3612,644,700——
2019-07-26$38.98$322.459,894,800——
2019-07-25$38.99$322.536,613,000——
2019-07-24$39.14$323.778,817,700——
2019-07-23$39.47$326.506,733,500——
2019-07-22$39.35$325.516,907,400——
2019-07-19$39.23$324.528,615,200——
2019-07-18$38.84$321.2913,233,100——
2019-07-17$39.28$324.9313,332,500——
2019-07-16$40.21$332.637,117,400——
2019-07-15$40.69$336.605,938,300——
2019-07-12$41.21$340.904,345,100——
2019-07-11$41.28$341.483,295,200——
2019-07-10$41.22$340.985,180,300——
2019-07-09$40.95$338.753,918,300——
2019-07-08$41.08$339.824,240,600——
2019-07-05$41.03$339.415,493,100——
2019-07-03$41.36$342.146,411,300——
2019-07-02$41.86$346.276,131,600——
2019-07-01$42.08$348.105,346,700——
2019-06-28$41.70$344.954,400,400——
2019-06-27$41.62$344.294,042,800——
2019-06-26$42.08$348.104,805,800——
2019-06-25$41.86$346.272,949,500——
2019-06-24$42.18$348.923,189,600——
2019-06-21$42.45$351.166,928,100——
2019-06-20$41.81$345.869,004,600——
2019-06-19$41.09$339.913,776,700——
2019-06-18$41.08$339.824,092,000——
2019-06-17$40.44$334.535,918,400——
2019-06-14$40.91$338.424,560,300——
2019-06-13$41.22$340.984,931,300——
2019-06-12$41.06$339.669,479,900——
2019-06-11$42.34$350.253,288,800——
2019-06-10$42.08$348.103,685,700——
2019-06-07$42.14$348.595,974,900——
2019-06-06$41.61$344.213,985,600——
2019-06-05$41.04$339.495,800,000——
2019-06-04$41.36$342.143,972,500——
2019-06-03$41.04$339.495,412,100——
2019-05-31$40.72$336.844,920,100——
2019-05-30$41.03$339.413,679,500——
2019-05-29$41.27$341.394,202,700——
2019-05-28$41.48$343.133,664,700——
2019-05-24$41.76$345.453,510,600——
2019-05-23$41.34$341.976,141,000——
2019-05-22$42.34$350.254,134,300——
2019-05-21$42.75$353.643,397,200——
2019-05-20$42.58$352.233,859,600——
2019-05-17$42.34$350.254,132,700——
2019-05-16$42.28$349.755,039,700——
2019-05-15$41.77$345.535,001,000——
2019-05-14$41.55$343.715,317,200——
2019-05-13$41.23$341.066,333,100——
2019-05-10$41.50$343.304,858,800——
2019-05-09$41.65$344.546,369,800——
2019-05-08$42.28$344.666,381,300——
2019-05-07$42.22$344.177,572,200——
2019-05-06$42.93$349.965,073,700——
2019-05-03$43.08$351.183,903,600——
2019-05-02$42.63$347.525,279,300——
2019-05-01$43.08$351.184,557,800——
2019-04-30$43.73$356.486,577,700——
2019-04-29$43.02$350.696,568,100——
2019-04-26$43.31$353.065,451,100——
2019-04-25$43.96$358.362,931,700——
2019-04-24$44.13$359.745,989,300——
2019-04-23$45.02$367.004,826,000——
2019-04-22$45.04$367.163,976,800——
2019-04-18$44.39$361.863,682,200——
2019-04-17$44.62$363.744,109,000——
2019-04-16$44.48$362.603,098,900——
2019-04-15$44.67$364.153,279,700——
2019-04-12$44.67$364.155,807,700——
2019-04-11$44.87$365.784,540,900——
2019-04-10$45.04$367.164,094,700——
2019-04-09$44.99$366.753,558,200——
2019-04-08$45.23$368.716,982,000——
2019-04-05$44.53$363.004,286,900——
2019-04-04$44.15$359.912,857,700——
2019-04-03$44.23$360.564,135,300——
2019-04-02$44.23$360.566,284,100——
2019-04-01$44.09$359.424,953,500——
2019-03-29$43.72$356.404,634,900——
2019-03-28$43.63$355.673,267,900——
2019-03-27$43.59$355.343,691,100——
2019-03-26$43.82$357.225,008,700——
2019-03-25$43.53$354.854,259,200——
2019-03-22$43.95$358.286,333,500——
2019-03-21$44.53$363.003,949,800——
2019-03-20$44.53$363.004,616,700——
2019-03-19$44.47$362.516,931,900——
2019-03-18$44.24$360.644,804,600——
2019-03-15$43.87$357.624,309,700——
2019-03-14$43.95$358.284,612,300——
2019-03-13$43.83$357.309,871,300——
2019-03-12$42.46$346.134,624,700——
2019-03-11$42.33$345.075,621,600——
2019-03-08$42.25$344.424,671,300——
2019-03-07$42.63$347.523,770,200——
2019-03-06$42.70$348.093,670,500——
2019-03-05$42.74$348.413,337,400——
2019-03-04$42.64$347.604,183,700——
2019-03-01$42.58$347.114,721,600——
2019-02-28$42.65$347.684,508,200——
2019-02-27$42.84$349.238,275,900——
2019-02-26$42.52$346.624,706,700——
2019-02-25$42.51$346.545,949,600——
2019-02-22$42.46$346.135,143,900——
2019-02-21$42.29$344.744,241,800——
2019-02-20$42.48$346.294,376,400——
2019-02-19$42.38$345.484,014,000——
2019-02-15$42.29$344.743,463,400——
2019-02-14$41.87$341.324,634,100——
2019-02-13$42.64$342.584,803,000——
2019-02-12$42.42$340.825,027,500——
2019-02-11$42.21$339.134,730,900——
2019-02-08$42.49$341.384,970,500——
2019-02-07$42.70$343.078,115,800——
2019-02-06$43.04$345.809,903,900——
2019-02-05$42.82$344.0311,124,300——
2019-02-04$41.39$332.548,271,800——
2019-02-01$41.34$332.145,731,800——
2019-01-31$41.12$330.377,786,000——
2019-01-30$40.67$326.768,403,500——
2019-01-29$40.20$322.988,915,600——
2019-01-28$39.57$317.926,037,300——
2019-01-25$40.11$322.265,032,100——
2019-01-24$40.11$322.264,760,700——
2019-01-23$40.12$322.344,603,300——
2019-01-22$40.08$322.026,175,200——
2019-01-18$40.76$327.486,487,500——
2019-01-17$40.13$322.424,345,300——
2019-01-16$40.12$322.344,168,900——
2019-01-15$40.24$323.304,860,400——
2019-01-14$40.42$324.754,976,000——
2019-01-11$40.24$323.305,746,300——
2019-01-10$40.70$327.004,822,500——
2019-01-09$40.36$324.266,914,500——
2019-01-08$40.03$321.615,654,900——
2019-01-07$40.16$322.666,114,300——
2019-01-04$40.03$321.619,336,700——
2019-01-03$38.81$311.817,137,300——
2019-01-02$38.59$310.045,537,100——